Skip to main content
Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
0.398
-0.012 (-2.90%)
At close: Sep 27, 2024, 4:00 PM
0.410
+0.012 (2.99%)
After-hours: Sep 27, 2024, 4:37 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20240.420.420.380.400.40-2.90%152,530
Sep 26, 20240.420.440.400.410.41-3.07%122,113
Sep 25, 20240.420.430.410.420.42-1.65%67,731
Sep 24, 20240.430.440.410.430.430.28%120,337
Sep 23, 20240.460.460.420.430.43-6.78%111,653
Sep 20, 20240.440.470.420.460.464.55%372,213
Sep 19, 20240.460.480.430.440.441.71%63,085
Sep 18, 20240.470.470.420.430.43-3.91%40,338
Sep 17, 20240.470.500.430.450.45-1.57%236,098
Sep 16, 20240.490.490.440.460.46-4.51%84,728
Sep 13, 20240.480.510.460.480.48-3.23%305,092
Sep 12, 20240.440.520.420.500.5012.78%250,266
Sep 11, 20240.460.460.410.440.44-1.66%504,706
Sep 10, 20240.430.450.420.450.456.57%75,205
Sep 9, 20240.420.480.400.420.42-0.48%524,038
Sep 6, 20240.460.460.410.420.42-6.49%55,190
Sep 5, 20240.490.500.440.450.45-5.32%167,389
Sep 4, 20240.490.500.460.480.480.91%109,067
Sep 3, 20240.500.510.470.470.47-9.75%91,332
Aug 30, 20240.500.530.480.520.524.86%97,591
Aug 29, 20240.510.560.490.500.503.04%104,766
Aug 28, 20240.570.570.480.480.48-5.18%99,520
Aug 27, 20240.600.600.500.510.51-6.27%114,633
Aug 26, 20240.610.610.530.540.54-6.29%93,521
Aug 23, 20240.620.620.560.580.58-3.48%145,170
Aug 22, 20240.640.640.580.600.60-2.77%165,227
Aug 21, 20240.620.650.570.620.620.13%43,301
Aug 20, 20240.650.680.610.620.62-5.05%51,291
Aug 19, 20240.710.710.600.650.65-7.14%190,501
Aug 16, 20240.720.740.680.700.70-2.37%154,487
Aug 15, 20240.710.740.700.720.72-1.12%47,047
Aug 14, 20240.670.740.670.730.736.63%216,127
Aug 13, 20240.600.700.550.680.6812.58%104,112
Aug 12, 20240.640.670.600.600.60-6.09%39,682
Aug 9, 20240.610.700.580.640.644.76%137,376
Aug 8, 20240.530.650.500.610.610.82%399,520
Aug 7, 20240.500.740.480.610.6132.74%2,343,001
Aug 6, 20240.460.490.420.460.460.13%321,664
Aug 5, 20240.490.550.450.460.46-18.32%267,880
Aug 2, 20240.620.640.560.560.56-9.37%1,575,672
Aug 1, 20240.650.660.600.620.62-3.28%167,900
Jul 31, 20240.690.690.630.640.64-1.54%181,343
Jul 30, 20240.680.690.640.650.65-2.99%161,269
Jul 29, 20240.700.710.660.670.67-1.47%247,594
Jul 26, 20240.700.700.670.680.68-1.45%114,935
Jul 25, 20240.720.720.680.690.69-2.50%124,373
Jul 24, 20240.730.750.690.710.71-5.63%93,173
Jul 23, 20240.750.770.700.750.75-3.08%146,448
Jul 22, 20240.810.810.730.770.77-3.05%115,436
Jul 19, 20240.790.820.760.800.802.44%218,923
Jul 18, 20240.720.840.690.780.786.73%297,875
Jul 17, 20240.740.740.690.730.73-0.01%80,423
Jul 16, 20240.710.750.690.730.732.83%113,568
Jul 15, 20240.700.710.680.710.71-0.71%69,182
Jul 12, 20240.680.720.670.720.722.16%125,422
Jul 11, 20240.670.760.670.700.701.43%860,968
Jul 10, 20240.690.690.670.690.692.89%76,601
Jul 9, 20240.680.690.650.670.67-3.93%43,408
Jul 8, 20240.700.720.650.700.70-0.29%177,608
Jul 5, 20240.680.730.680.700.702.06%73,444
Jul 3, 20240.750.750.680.690.69-3.53%41,902
Jul 2, 20240.700.750.700.710.71-2.87%56,486
Jul 1, 20240.740.780.700.730.731.22%135,706
Jun 28, 20240.700.740.680.720.72-0.93%1,292,770
Jun 27, 20240.730.750.680.730.73-2.67%222,346
Jun 26, 20240.700.750.660.750.757.45%241,759
Jun 25, 20240.790.830.690.700.70-10.35%552,339
Jun 24, 20240.790.790.760.780.78-2.66%75,419
Jun 21, 20240.760.820.760.800.805.95%263,846
Jun 20, 20240.790.790.760.760.76-5.35%80,292
Jun 18, 20240.870.870.780.800.80-8.31%178,126
Jun 17, 20240.830.890.820.870.875.20%235,227
Jun 14, 20240.850.880.790.830.83-5.82%160,222
Jun 13, 20240.840.880.770.880.880.93%219,368
Jun 12, 20240.830.890.800.870.87-0.25%409,417
Jun 11, 20240.801.110.790.870.876.50%1,780,954
Jun 10, 20240.810.830.790.820.82-1.09%137,273
Jun 7, 20240.780.840.780.830.83-7.23%205,837
Jun 6, 20240.780.950.750.890.8914.89%1,232,864
Jun 5, 20240.770.800.750.780.78-1.01%86,721
Jun 4, 20240.770.790.760.780.78-0.92%54,113
Jun 3, 20240.830.830.750.790.79-1.92%190,554
May 31, 20240.780.810.760.810.814.33%119,032
May 30, 20240.800.820.750.770.77-2.89%102,376
May 29, 20240.800.820.770.800.800.45%67,826
May 28, 20240.820.820.790.790.79-3.24%75,104
May 24, 20240.840.840.780.820.82-127,383
May 23, 20240.790.840.750.820.825.85%268,393
May 22, 20240.810.810.770.770.77-9.92%256,589
May 21, 20240.790.860.790.860.8610.26%1,567,623
May 20, 20240.850.850.760.780.78-4.88%287,128
May 17, 20240.880.910.800.820.82-7.87%440,507
May 16, 20240.910.970.890.890.89-8.20%364,490
May 15, 20240.941.000.900.970.975.38%654,239
May 14, 20240.951.020.900.920.92-8.00%1,586,702
May 13, 20241.431.480.981.001.001.57%21,129,702
May 10, 20241.001.000.960.980.98-0.70%2,396,307
May 9, 20241.001.020.970.990.99-0.86%134,502
May 8, 20241.001.000.961.001.000.96%87,615
May 7, 20241.011.010.950.990.993.18%221,658